5 DAY PERFORMANCE
-30.15%
1 MONTH PERFORMANCE
-27.78%
3 MONTH PERFORMANCE
-25.88%
6 MONTH PERFORMANCE
-35.29%
YEAR-TO-DATE PERFORMANCE
-38.45%
1 YEAR PERFORMANCE
-33.77%
Jefferies Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $56.50 | $56.32 (-0.32%) | $57.17 | $55.99 | 1.48 M | $12.13 B |
| 08/05/2026 | $56.00 | $56.19 (0.34%) | $57.18 | $56.00 | 1.86 M | $12.10 B |
| 08/04/2026 | $55.96 | $55.71 (-0.45%) | $56.84 | $53.06 | 3.31 M | $11.99 B |
| 08/03/2026 | $54.76 | $55.69 (1.7%) | $55.94 | $54.60 | 1.67 M | $11.99 B |
| 07/31/2026 | $52.65 | $54.60 (3.7%) | $55.52 | $51.45 | 2.67 M | $11.75 B |
| 07/30/2026 | $55.74 | $55.09 (-1.17%) | $56.13 | $54.02 | 1.80 M | $11.86 B |
| 07/29/2026 | $56.45 | $55.10 (-2.39%) | $56.94 | $54.45 | 2.84 M | $11.86 B |
| 07/28/2026 | $55.96 | $57.23 (2.27%) | $57.84 | $54.84 | 1.82 M | $12.32 B |
| 07/27/2026 | $56.90 | $56.24 (-1.16%) | $57.75 | $55.19 | 1.64 M | $12.11 B |
| 07/24/2026 | $55.77 | $55.86 (0.16%) | $56.15 | $55.04 | 1.77 M | $12.03 B |
| 07/23/2026 | $54.98 | $55.58 (1.09%) | $55.92 | $54.69 | 1.78 M | $11.97 B |
| 07/22/2026 | $56.20 | $55.96 (-0.43%) | $57.14 | $55.48 | 1.64 M | $12.05 B |
| 07/21/2026 | $55.92 | $56.74 (1.47%) | $56.79 | $55.47 | 1.82 M | $12.22 B |
| 07/20/2026 | $55.61 | $55.18 (-0.77%) | $55.70 | $54.61 | 1.74 M | $11.88 B |
| 07/17/2026 | $54.38 | $54.87 (0.9%) | $55.45 | $53.01 | 1.72 M | $11.81 B |
| 07/16/2026 | $56.67 | $55.80 (-1.54%) | $56.82 | $55.22 | 2.49 M | $12.01 B |
| 07/15/2026 | $54.51 | $57.13 (4.81%) | $57.21 | $54.30 | 1.71 M | $12.30 B |
| 07/14/2026 | $53.22 | $53.96 (1.39%) | $54.52 | $52.97 | 1.48 M | $11.62 B |
| 07/13/2026 | $52.08 | $52.59 (0.98%) | $52.70 | $51.37 | 1.44 M | $11.32 B |
| 07/10/2026 | $53.13 | $52.09 (-1.96%) | $53.47 | $51.99 | 1.21 M | $11.21 B |
| 07/09/2026 | $51.87 | $52.46 (1.14%) | $53.38 | $51.65 | 1.11 M | $11.29 B |
| 07/08/2026 | $52.11 | $51.10 (-1.94%) | $52.35 | $50.31 | 1.61 M | $11.00 B |
| 07/07/2026 | $54.92 | $52.81 (-3.84%) | $54.94 | $52.24 | 1.89 M | $11.37 B |
| 07/06/2026 | $53.12 | $54.84 (3.24%) | $54.84 | $53.10 | 1.48 M | $11.81 B |
| 07/02/2026 | $51.89 | $52.62 (1.41%) | $53.81 | $51.81 | 2.30 M | $11.33 B |
| 07/01/2026 | $50.01 | $51.30 (2.58%) | $51.86 | $50.01 | 2.06 M | $11.04 B |
| 06/30/2026 | $48.98 | $49.98 (2.04%) | $50.64 | $48.58 | 2.95 M | $10.76 B |
| 06/29/2026 | $49.40 | $48.78 (-1.26%) | $49.40 | $46.61 | 3.86 M | $10.50 B |
| 06/26/2026 | $51.61 | $49.10 (-4.86%) | $51.99 | $48.47 | 5.29 M | $10.57 B |
| 06/25/2026 | $55.77 | $52.64 (-5.61%) | $55.95 | $51.48 | 7.27 M | $11.33 B |
| 06/24/2026 | $60.23 | $57.94 (-3.8%) | $60.70 | $56.92 | 4.05 M | $12.47 B |
| 06/23/2026 | $61.47 | $60.52 (-1.55%) | $62.00 | $60.33 | 5.59 M | $13.03 B |
| 06/22/2026 | $62.65 | $62.81 (0.26%) | $63.47 | $62.54 | 2.20 M | $13.52 B |
| 06/18/2026 | $61.69 | $62.10 (0.66%) | $62.93 | $61.50 | 3.01 M | $13.37 B |
| 06/17/2026 | $62.37 | $61.88 (-0.79%) | $63.98 | $61.82 | 2.27 M | $13.32 B |
| 06/16/2026 | $62.60 | $62.02 (-0.93%) | $63.39 | $61.90 | 1.64 M | $13.35 B |
| 06/15/2026 | $62.80 | $61.95 (-1.35%) | $63.45 | $61.77 | 1.65 M | $13.34 B |
| 06/12/2026 | $61.44 | $61.66 (0.36%) | $62.57 | $60.77 | 1.74 M | $13.27 B |
| 06/11/2026 | $58.13 | $59.66 (2.63%) | $59.84 | $57.92 | 1.72 M | $12.84 B |
| 06/10/2026 | $58.91 | $57.90 (-1.71%) | $59.94 | $57.67 | 1.50 M | $12.47 B |
| 06/09/2026 | $58.71 | $59.03 (0.55%) | $59.88 | $57.44 | 1.93 M | $12.71 B |
| 06/08/2026 | $56.50 | $57.90 (2.48%) | $58.85 | $56.50 | 1.91 M | $12.47 B |
| 06/05/2026 | $54.88 | $55.69 (1.48%) | $57.05 | $54.78 | 1.99 M | $11.99 B |
| 06/04/2026 | $53.42 | $55.24 (3.41%) | $55.32 | $53.42 | 1.23 M | $11.89 B |
| 06/03/2026 | $53.49 | $52.83 (-1.23%) | $53.90 | $52.63 | 2.10 M | $11.37 B |
| 06/02/2026 | $52.97 | $54.24 (2.4%) | $54.42 | $52.80 | 962.03 K | $11.68 B |
| 06/01/2026 | $52.07 | $53.19 (2.15%) | $53.53 | $51.88 | 1.21 M | $11.45 B |
| 05/29/2026 | $52.37 | $52.72 (0.67%) | $53.67 | $52.20 | 1.65 M | $11.35 B |
| 05/28/2026 | $51.79 | $52.47 (1.31%) | $52.87 | $51.22 | 1.23 M | $11.30 B |
| 05/27/2026 | $51.97 | $52.15 (0.35%) | $52.62 | $51.73 | 1.30 M | $11.23 B |
| 05/26/2026 | $52.27 | $51.95 (-0.61%) | $52.88 | $51.52 | 1.04 M | $11.18 B |
| 05/22/2026 | $52.65 | $51.98 (-1.27%) | $52.96 | $51.89 | 2.27 M | $11.19 B |
| 05/21/2026 | $51.54 | $52.45 (1.77%) | $52.71 | $50.89 | 1.75 M | $11.29 B |
| 05/20/2026 | $51.50 | $51.60 (0.19%) | $52.30 | $50.81 | 2.06 M | $11.11 B |
| 05/19/2026 | $52.07 | $51.06 (-1.94%) | $52.24 | $50.92 | 2.10 M | $10.99 B |
| 05/18/2026 | $51.86 | $51.85 (-0.02%) | $53.33 | $51.77 | 2.26 M | $11.16 B |
| 05/15/2026 | $52.32 | $52.23 (-0.17%) | $52.90 | $51.62 | 1.98 M | $11.24 B |
| 05/14/2026 | $53.92 | $52.95 (-1.8%) | $54.11 | $52.95 | 2.15 M | $11.40 B |
| 05/13/2026 | $52.04 | $53.32 (2.46%) | $53.32 | $51.28 | 2.25 M | $11.48 B |
| 05/12/2026 | $52.22 | $52.50 (0.54%) | $52.57 | $51.09 | 2.13 M | $11.30 B |
| 05/11/2026 | $52.72 | $52.43 (-0.55%) | $53.19 | $52.28 | 1.98 M | $11.29 B |
| 05/08/2026 | $51.85 | $52.98 (2.18%) | $52.99 | $51.54 | 2.01 M | $11.41 B |
| 05/07/2026 | $51.72 | $51.46 (-0.5%) | $52.24 | $50.85 | 2.90 M | $11.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
